|
|
Closing price on 11/21/2022
|
|
| Open |
6.65 |
| High |
6.87 |
| Low |
6.43 |
| Volume |
13,185,800 |
| Split-adjusted Price |
4.73 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2022
|
+0.33 / +5.10%
|
6.65
|
6.87
|
6.43
|
6.80
|
6.59
|
4.73
|
13,185,800
|
|
|
11/18/2022
|
+0.42 / +6.94%
|
6.10
|
6.47
|
5.71
|
6.47
|
6.17
|
4.50
|
19,700,600
|
|
|
11/17/2022
|
+0.39 / +6.89%
|
5.87
|
6.05
|
5.86
|
6.05
|
6.03
|
4.21
|
6,042,300
|
|
|
11/16/2022
|
+0.37 / +6.99%
|
4.92
|
5.66
|
4.92
|
5.66
|
5.19
|
3.94
|
15,383,272
|
|
|
11/15/2022
|
-0.39 / -6.87%
|
5.32
|
5.49
|
5.29
|
5.29
|
5.31
|
3.68
|
7,867,300
|
|
|
11/14/2022
|
-0.42 / -6.89%
|
5.90
|
5.93
|
5.68
|
5.68
|
5.71
|
3.95
|
14,094,580
|
|
|
11/11/2022
|
-0.41 / -6.30%
|
6.61
|
6.78
|
6.10
|
6.10
|
6.48
|
4.24
|
10,611,700
|
|
|
11/10/2022
|
-0.49 / -7.00%
|
6.80
|
6.92
|
6.51
|
6.51
|
6.59
|
4.53
|
5,610,700
|
|
|
11/9/2022
|
+0.04 / +0.57%
|
7.10
|
7.27
|
6.88
|
7.00
|
7.12
|
4.87
|
6,075,000
|
|
|
11/8/2022
|
+0.43 / +6.58%
|
6.30
|
6.96
|
6.25
|
6.96
|
6.68
|
4.84
|
7,369,700
|
|
|
11/7/2022
|
-0.49 / -6.98%
|
7.03
|
7.15
|
6.53
|
6.53
|
6.62
|
4.54
|
10,233,000
|
|
|
11/4/2022
|
-0.52 / -6.90%
|
7.50
|
7.50
|
7.02
|
7.02
|
7.14
|
4.88
|
13,098,100
|
|
|
11/3/2022
|
0.00 / 0.00%
|
7.30
|
7.64
|
7.30
|
7.54
|
7.52
|
5.24
|
8,329,900
|
|
|
11/2/2022
|
-0.14 / -1.82%
|
7.68
|
7.75
|
7.48
|
7.54
|
7.60
|
5.24
|
8,592,900
|
|
|
11/1/2022
|
+0.18 / +2.40%
|
7.65
|
7.86
|
7.54
|
7.68
|
7.70
|
5.34
|
12,930,300
|
|
|
10/31/2022
|
+0.29 / +4.02%
|
7.21
|
7.60
|
6.91
|
7.50
|
7.25
|
5.22
|
10,665,400
|
|
|
10/28/2022
|
+0.47 / +6.97%
|
7.05
|
7.21
|
7.00
|
7.21
|
7.19
|
5.01
|
16,794,300
|
|
|
10/27/2022
|
+0.44 / +6.98%
|
6.45
|
6.74
|
6.40
|
6.74
|
6.68
|
4.69
|
10,673,906
|
|
|
10/26/2022
|
-0.30 / -4.55%
|
6.75
|
6.89
|
6.30
|
6.30
|
6.54
|
4.38
|
4,443,100
|
|
|
10/25/2022
|
-0.14 / -2.08%
|
6.37
|
7.20
|
6.27
|
6.60
|
6.57
|
4.59
|
11,024,000
|
|
|
10/24/2022
|
-0.50 / -6.91%
|
7.23
|
7.24
|
6.74
|
6.74
|
6.83
|
4.69
|
10,960,200
|
|
|
10/21/2022
|
-0.54 / -6.94%
|
7.80
|
7.84
|
7.24
|
7.24
|
7.35
|
5.04
|
11,962,600
|
|
|
10/20/2022
|
-0.31 / -3.83%
|
8.00
|
8.07
|
7.70
|
7.78
|
7.87
|
5.41
|
7,646,200
|
|
|
10/19/2022
|
-0.18 / -2.18%
|
8.35
|
8.39
|
8.04
|
8.09
|
8.19
|
5.63
|
7,808,800
|
|
|
10/18/2022
|
-0.03 / -0.36%
|
8.59
|
8.60
|
8.27
|
8.27
|
8.45
|
5.75
|
11,026,788
|
|
|
10/17/2022
|
+0.39 / +4.93%
|
7.91
|
8.30
|
7.86
|
8.30
|
8.09
|
5.77
|
12,922,100
|
|
|
10/14/2022
|
+0.51 / +6.89%
|
7.90
|
7.91
|
7.74
|
7.91
|
7.88
|
5.50
|
9,864,100
|
|
|
10/13/2022
|
-0.20 / -2.63%
|
7.69
|
7.75
|
7.35
|
7.40
|
7.52
|
5.15
|
7,754,600
|
|
|
10/12/2022
|
+0.04 / +0.53%
|
7.10
|
7.99
|
7.10
|
7.60
|
7.58
|
5.29
|
10,069,300
|
|
|
10/11/2022
|
-0.56 / -6.90%
|
8.10
|
8.10
|
7.56
|
7.56
|
7.67
|
5.26
|
6,802,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|